TGS Dis Ticaret Anonim Sirketi (IST:TGSAS)
Turkey · Delayed Price · Currency is TRY 233.20
+21.20 (10.00%)
At close: Sep 4, 2026
IST:TGSAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 211.00 | 233.20 | 207.00 | 233.20 | 233.20 | 10.00% | 612,746 |
| Sep 3, 2026 | 219.00 | 230.00 | 208.90 | 212.00 | 212.00 | -3.59% | 581,864 |
| Sep 2, 2026 | 232.60 | 233.00 | 219.90 | 219.90 | 219.90 | -5.46% | 472,759 |
| Sep 1, 2026 | 228.00 | 239.20 | 209.00 | 232.60 | 232.60 | 0.17% | 1,124,433 |
| Aug 31, 2026 | 254.00 | 257.00 | 232.20 | 232.20 | 232.20 | -10.00% | 1,065,784 |
| Aug 28, 2026 | 270.00 | 280.75 | 256.75 | 258.00 | 258.00 | -3.91% | 1,815,042 |
| Aug 27, 2026 | 250.00 | 268.50 | 237.50 | 268.50 | 268.50 | 9.95% | 2,718,158 |
| Aug 26, 2026 | 239.00 | 244.20 | 220.70 | 244.20 | 244.20 | 10.00% | 2,500,932 |
| Aug 25, 2026 | 190.20 | 222.00 | 190.20 | 222.00 | 222.00 | 9.96% | 956,415 |
| Aug 24, 2026 | 221.10 | 222.70 | 201.20 | 202.20 | 201.90 | -9.53% | 967,337 |
| Aug 21, 2026 | 225.00 | 234.40 | 220.00 | 223.50 | 223.17 | 4.88% | 1,046,436 |
| Aug 20, 2026 | 193.00 | 213.10 | 191.10 | 213.10 | 212.78 | 9.96% | 523,060 |
| Aug 19, 2026 | 201.60 | 201.60 | 192.90 | 193.80 | 193.51 | -3.87% | 203,208 |
| Aug 18, 2026 | 214.50 | 223.40 | 200.10 | 201.60 | 201.30 | -6.01% | 492,401 |
| Aug 17, 2026 | 200.00 | 217.90 | 195.90 | 214.50 | 214.18 | 7.25% | 657,785 |
| Aug 14, 2026 | 188.00 | 200.00 | 185.90 | 200.00 | 199.70 | 6.95% | 485,294 |
| Aug 13, 2026 | 182.60 | 187.00 | 180.00 | 187.00 | 186.72 | 2.24% | 196,849 |
| Aug 12, 2026 | 178.60 | 182.90 | 174.00 | 182.90 | 182.63 | 2.41% | 211,418 |
| Aug 11, 2026 | 177.00 | 180.60 | 169.60 | 178.60 | 178.34 | 1.42% | 252,904 |
| Aug 10, 2026 | 173.70 | 180.00 | 173.00 | 176.10 | 175.84 | 1.44% | 168,931 |
| Aug 7, 2026 | 175.00 | 176.90 | 173.40 | 173.60 | 173.34 | -0.74% | 135,229 |
| Aug 6, 2026 | 180.00 | 180.90 | 174.50 | 174.90 | 174.64 | -2.07% | 179,810 |
| Aug 5, 2026 | 184.60 | 184.60 | 178.00 | 178.60 | 178.34 | -1.60% | 165,138 |
| Aug 4, 2026 | 181.00 | 183.00 | 179.00 | 181.50 | 181.23 | 0.28% | 101,422 |
| Aug 3, 2026 | 187.30 | 189.50 | 179.40 | 181.00 | 180.73 | -3.36% | 137,843 |
| Jul 31, 2026 | 172.70 | 188.90 | 166.00 | 187.30 | 187.02 | 8.45% | 720,976 |
| Jul 30, 2026 | 180.00 | 183.00 | 172.00 | 172.70 | 172.44 | -4.48% | 183,788 |
| Jul 29, 2026 | 184.00 | 185.00 | 180.80 | 180.80 | 180.53 | -0.60% | 112,161 |
| Jul 28, 2026 | 186.60 | 186.60 | 178.70 | 181.90 | 181.63 | -0.60% | 470,618 |
| Jul 27, 2026 | 181.80 | 188.50 | 179.60 | 183.00 | 182.73 | 1.10% | 291,000 |
| Jul 24, 2026 | 182.80 | 188.70 | 180.90 | 181.00 | 180.73 | 0.22% | 139,464 |
| Jul 23, 2026 | 185.90 | 194.00 | 179.20 | 180.60 | 180.33 | -2.90% | 384,088 |
| Jul 22, 2026 | 184.90 | 187.10 | 180.50 | 186.00 | 185.72 | 1.58% | 182,869 |
| Jul 21, 2026 | 185.20 | 189.70 | 183.10 | 183.10 | 182.83 | -1.08% | 87,585 |
| Jul 20, 2026 | 181.60 | 186.80 | 181.10 | 185.10 | 184.83 | 1.93% | 148,536 |
| Jul 17, 2026 | 184.50 | 185.40 | 179.00 | 181.60 | 181.33 | -1.30% | 186,934 |
| Jul 16, 2026 | 187.00 | 200.90 | 183.80 | 184.00 | 183.73 | -1.60% | 695,331 |
| Jul 14, 2026 | 182.00 | 190.00 | 182.00 | 187.00 | 186.72 | 2.47% | 224,153 |
| Jul 13, 2026 | 177.00 | 186.60 | 174.50 | 182.50 | 182.23 | 3.11% | 280,140 |
| Jul 10, 2026 | 175.10 | 180.80 | 175.10 | 177.00 | 176.74 | 1.09% | 135,561 |
| Jul 9, 2026 | 181.00 | 181.00 | 173.50 | 175.10 | 174.84 | - | 157,757 |
| Jul 8, 2026 | 177.30 | 177.90 | 172.80 | 175.10 | 174.84 | -1.90% | 208,965 |
| Jul 7, 2026 | 178.40 | 196.60 | 175.70 | 178.50 | 178.24 | -0.83% | 375,410 |
| Jul 6, 2026 | 176.40 | 183.10 | 174.10 | 180.00 | 179.73 | 3.75% | 282,119 |
| Jul 3, 2026 | 179.60 | 180.30 | 172.50 | 173.50 | 173.24 | -3.02% | 199,340 |
| Jul 2, 2026 | 183.50 | 187.00 | 177.00 | 178.90 | 178.64 | -2.72% | 251,186 |
| Jul 1, 2026 | 177.30 | 191.00 | 175.00 | 183.90 | 183.63 | 3.78% | 795,536 |
| Jun 30, 2026 | 170.40 | 179.30 | 167.70 | 177.20 | 176.94 | 3.99% | 398,843 |
| Jun 29, 2026 | 167.80 | 174.30 | 166.10 | 170.40 | 170.15 | 0.95% | 140,156 |
| Jun 26, 2026 | 175.00 | 175.00 | 168.50 | 168.80 | 168.55 | -1.75% | 165,764 |